Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt
· Delayed Price · Currency is EGP 31.53
+0.13 (0.41%)
At close: Dec 4, 2025
EGX:ECAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.40 | 32.00 | 31.30 | 31.53 | 31.53 | 0.41% | 229,534 |
| Dec 3, 2025 | 31.69 | 32.15 | 31.33 | 31.40 | 31.40 | -0.92% | 227,598 |
| Dec 2, 2025 | 31.50 | 32.35 | 31.51 | 31.69 | 31.69 | 0.60% | 239,722 |
| Dec 1, 2025 | 32.13 | 32.65 | 31.50 | 31.50 | 31.50 | -1.96% | 1,076,585 |
| Nov 30, 2025 | 32.65 | 32.98 | 32.01 | 32.13 | 32.13 | -1.59% | 132,885 |
| Nov 27, 2025 | 32.60 | 32.98 | 32.12 | 32.65 | 32.65 | 0.15% | 129,302 |
| Nov 26, 2025 | 32.11 | 32.97 | 32.10 | 32.60 | 32.60 | 1.53% | 262,549 |
| Nov 25, 2025 | 33.00 | 33.06 | 32.00 | 32.11 | 32.11 | -2.70% | 116,542 |
| Nov 24, 2025 | 33.00 | 33.45 | 33.00 | 33.00 | 33.00 | - | 726,424 |
| Nov 23, 2025 | 33.14 | 33.32 | 32.77 | 33.00 | 33.00 | -0.42% | 200,330 |
| Nov 20, 2025 | 33.60 | 33.79 | 33.11 | 33.14 | 33.14 | -1.37% | 235,543 |
| Nov 19, 2025 | 33.40 | 33.69 | 33.06 | 33.60 | 33.60 | 0.60% | 354,226 |
| Nov 18, 2025 | 33.98 | 33.90 | 33.00 | 33.40 | 33.40 | -1.71% | 334,333 |
| Nov 17, 2025 | 33.94 | 34.00 | 33.10 | 33.98 | 33.98 | 0.12% | 673,416 |
| Nov 16, 2025 | 34.33 | 34.80 | 32.60 | 33.94 | 33.94 | -1.14% | 871,750 |
| Nov 13, 2025 | 34.69 | 35.40 | 33.85 | 34.33 | 34.33 | -1.04% | 714,821 |
| Nov 12, 2025 | 34.11 | 34.80 | 34.15 | 34.69 | 34.69 | 1.70% | 1,162,967 |
| Nov 11, 2025 | 33.00 | 34.70 | 33.40 | 34.11 | 34.11 | 3.36% | 2,203,317 |
| Nov 10, 2025 | 32.32 | 33.18 | 32.10 | 33.00 | 33.00 | 2.10% | 718,846 |
| Nov 9, 2025 | 32.40 | 32.79 | 32.25 | 32.32 | 32.32 | -0.25% | 217,410 |
| Nov 6, 2025 | 32.73 | 33.06 | 32.34 | 32.40 | 32.40 | -1.01% | 437,094 |
| Nov 5, 2025 | 33.04 | 33.42 | 32.40 | 32.73 | 32.73 | -0.94% | 764,930 |
| Nov 4, 2025 | 32.07 | 33.20 | 32.01 | 33.04 | 33.04 | 3.02% | 527,495 |
| Nov 3, 2025 | 31.94 | 32.40 | 31.85 | 32.07 | 32.07 | 0.41% | 186,134 |
| Nov 2, 2025 | 32.23 | 32.59 | 31.52 | 31.94 | 31.94 | -0.90% | 214,964 |
| Oct 30, 2025 | 32.91 | 33.16 | 32.03 | 32.23 | 32.23 | -2.07% | 325,981 |
| Oct 29, 2025 | 33.20 | 33.28 | 32.61 | 32.91 | 32.91 | -0.87% | 217,717 |
| Oct 28, 2025 | 32.72 | 33.80 | 32.80 | 33.20 | 33.20 | 1.47% | 1,444,181 |
| Oct 27, 2025 | 32.15 | 32.99 | 32.50 | 32.72 | 32.72 | 1.77% | 761,240 |
| Oct 26, 2025 | 31.52 | 32.50 | 31.11 | 32.15 | 32.15 | 2.00% | 680,769 |
| Oct 23, 2025 | 32.02 | 32.34 | 30.20 | 31.52 | 31.52 | -1.56% | 363,497 |
| Oct 22, 2025 | 31.90 | 32.75 | 31.92 | 32.02 | 32.02 | 0.38% | 253,351 |
| Oct 21, 2025 | 32.40 | 32.73 | 31.80 | 31.90 | 31.90 | -1.54% | 425,172 |
| Oct 20, 2025 | 32.72 | 33.07 | 31.66 | 32.40 | 32.40 | -0.98% | 146,897 |
| Oct 19, 2025 | 32.84 | 33.40 | 32.67 | 32.72 | 32.72 | -0.37% | 214,730 |
| Oct 16, 2025 | 32.81 | 33.56 | 32.80 | 32.84 | 32.84 | 0.09% | 459,950 |
| Oct 15, 2025 | 33.18 | 33.75 | 32.81 | 32.81 | 32.81 | -1.12% | 542,635 |
| Oct 14, 2025 | 31.84 | 34.16 | 31.86 | 33.18 | 33.18 | 4.21% | 2,434,266 |
| Oct 13, 2025 | 31.08 | 32.24 | 31.34 | 31.84 | 31.84 | 2.45% | 690,888 |
| Oct 12, 2025 | 30.52 | 31.40 | 30.42 | 31.08 | 31.08 | 1.83% | 270,971 |
| Oct 8, 2025 | 30.66 | 30.95 | 30.20 | 30.52 | 30.52 | -0.46% | 155,147 |
| Oct 7, 2025 | 30.79 | 31.10 | 30.58 | 30.66 | 30.66 | -0.42% | 126,009 |
| Oct 6, 2025 | 31.10 | 31.48 | 30.71 | 30.79 | 30.79 | -1.00% | 297,804 |
| Oct 5, 2025 | 29.83 | 31.86 | 29.85 | 31.10 | 31.10 | 4.26% | 896,165 |
| Oct 2, 2025 | 29.86 | 30.20 | 29.65 | 29.83 | 29.83 | -0.10% | 254,764 |
| Oct 1, 2025 | 29.69 | 30.61 | 29.43 | 29.86 | 29.86 | 0.57% | 301,671 |
| Sep 30, 2025 | 29.43 | 30.18 | 29.48 | 29.69 | 29.69 | 0.88% | 224,269 |
| Sep 29, 2025 | 29.01 | 30.25 | 29.01 | 29.43 | 29.43 | 1.45% | 478,633 |
| Sep 28, 2025 | 28.41 | 29.45 | 28.42 | 29.01 | 29.01 | 2.11% | 147,077 |
| Sep 25, 2025 | 28.44 | 28.88 | 28.30 | 28.41 | 28.41 | -0.11% | 117,632 |
| Sep 24, 2025 | 28.39 | 28.89 | 28.22 | 28.44 | 28.44 | 0.18% | 141,792 |
| Sep 23, 2025 | 28.35 | 28.80 | 28.00 | 28.39 | 28.39 | 0.14% | 208,269 |
| Sep 22, 2025 | 28.31 | 28.96 | 28.31 | 28.35 | 28.35 | 0.14% | 128,301 |
| Sep 21, 2025 | 28.99 | 29.48 | 28.26 | 28.31 | 28.31 | -2.35% | 221,859 |
| Sep 18, 2025 | 29.55 | 29.80 | 28.94 | 28.99 | 28.99 | -1.90% | 212,437 |
| Sep 17, 2025 | 29.60 | 29.99 | 29.40 | 29.55 | 29.55 | -0.17% | 146,724 |
| Sep 16, 2025 | 30.52 | 30.89 | 29.12 | 29.60 | 29.60 | -3.01% | 377,140 |
| Sep 15, 2025 | 31.58 | 31.88 | 30.50 | 30.52 | 30.52 | -3.36% | 439,572 |
| Sep 14, 2025 | 31.60 | 31.96 | 31.40 | 31.58 | 31.58 | -0.06% | 289,071 |
| Sep 11, 2025 | 31.39 | 31.86 | 31.34 | 31.60 | 31.60 | 0.67% | 158,596 |
| Sep 10, 2025 | 31.36 | 31.67 | 31.23 | 31.39 | 31.39 | 0.10% | 143,934 |
| Sep 9, 2025 | 31.73 | 31.97 | 31.30 | 31.36 | 31.36 | -1.17% | 173,495 |
| Sep 8, 2025 | 31.86 | 32.35 | 31.73 | 31.73 | 31.73 | -0.41% | 370,667 |
| Sep 7, 2025 | 31.80 | 32.19 | 31.67 | 31.86 | 31.86 | 0.19% | 321,900 |
| Sep 3, 2025 | 31.97 | 32.50 | 31.65 | 31.80 | 31.80 | -0.53% | 177,338 |
| Sep 2, 2025 | 31.53 | 32.60 | 31.50 | 31.97 | 31.97 | 1.40% | 317,906 |
| Sep 1, 2025 | 31.10 | 32.18 | 31.18 | 31.53 | 31.53 | 1.38% | 339,277 |
| Aug 31, 2025 | 32.17 | 32.95 | 31.10 | 31.10 | 31.10 | -3.33% | 656,069 |
| Aug 28, 2025 | 31.12 | 32.90 | 31.15 | 32.17 | 32.17 | 3.37% | 899,475 |
| Aug 27, 2025 | 31.50 | 31.50 | 31.06 | 31.12 | 31.12 | -1.21% | 217,676 |
| Aug 26, 2025 | 31.84 | 32.50 | 31.30 | 31.50 | 31.50 | -1.07% | 486,111 |
| Aug 25, 2025 | 31.30 | 32.50 | 31.31 | 31.84 | 31.84 | 1.73% | 1,147,273 |
| Aug 24, 2025 | 30.26 | 31.40 | 30.32 | 31.30 | 31.30 | 3.44% | 750,245 |
| Aug 21, 2025 | 30.61 | 30.88 | 30.22 | 30.26 | 30.26 | -1.14% | 231,942 |
| Aug 20, 2025 | 31.21 | 31.45 | 30.60 | 30.61 | 30.61 | -1.92% | 242,406 |
| Aug 19, 2025 | 31.00 | 31.50 | 31.03 | 31.21 | 31.21 | 0.68% | 269,565 |
| Aug 18, 2025 | 31.03 | 31.70 | 30.85 | 31.00 | 31.00 | -0.10% | 529,659 |
| Aug 17, 2025 | 31.30 | 31.67 | 31.00 | 31.03 | 31.03 | -0.86% | 304,880 |
| Aug 14, 2025 | 31.47 | 31.77 | 31.00 | 31.30 | 31.30 | -0.54% | 399,964 |
| Aug 13, 2025 | 31.42 | 31.99 | 31.30 | 31.47 | 31.47 | 0.16% | 350,931 |
| Aug 12, 2025 | 31.12 | 32.10 | 31.14 | 31.42 | 31.42 | 0.96% | 589,423 |
| Aug 11, 2025 | 31.90 | 31.92 | 30.91 | 31.12 | 31.12 | -2.45% | 422,120 |
| Aug 10, 2025 | 31.81 | 32.00 | 31.63 | 31.90 | 31.90 | 0.28% | 267,953 |
| Aug 7, 2025 | 31.41 | 32.28 | 31.41 | 31.81 | 31.81 | 1.27% | 389,346 |
| Aug 6, 2025 | 31.53 | 31.90 | 31.28 | 31.41 | 31.41 | -0.38% | 279,864 |
| Aug 5, 2025 | 31.62 | 32.30 | 31.45 | 31.53 | 31.53 | -0.28% | 341,634 |
| Aug 4, 2025 | 32.15 | 32.70 | 31.58 | 31.62 | 31.62 | -1.65% | 329,734 |
| Aug 3, 2025 | 30.99 | 32.70 | 30.61 | 32.15 | 32.15 | 3.74% | 623,590 |
| Jul 31, 2025 | 31.08 | 31.52 | 30.81 | 30.99 | 30.99 | -0.29% | 442,504 |
| Jul 30, 2025 | 32.00 | 32.28 | 30.90 | 31.08 | 31.08 | -2.88% | 269,918 |
| Jul 29, 2025 | 31.74 | 32.72 | 31.41 | 32.00 | 32.00 | 0.82% | 341,786 |
| Jul 28, 2025 | 33.02 | 33.25 | 31.74 | 31.74 | 31.74 | -3.88% | 499,742 |
| Jul 27, 2025 | 32.70 | 33.50 | 32.40 | 33.02 | 33.02 | 0.98% | 487,059 |
| Jul 23, 2025 | 33.01 | 33.52 | 32.31 | 32.70 | 32.70 | -0.94% | 429,762 |
| Jul 22, 2025 | 33.05 | 33.90 | 33.00 | 33.01 | 33.01 | -0.12% | 471,825 |
| Jul 21, 2025 | 33.84 | 34.10 | 33.03 | 33.05 | 33.05 | -2.33% | 490,481 |
| Jul 20, 2025 | 33.79 | 34.45 | 33.00 | 33.84 | 33.84 | 0.15% | 707,259 |
| Jul 17, 2025 | 37.00 | 35.90 | 33.51 | 33.79 | 33.79 | -8.68% | 1,820,191 |
| Jul 16, 2025 | 31.99 | 37.00 | 30.60 | 37.00 | 37.00 | 15.66% | 1,465,001 |
| Jul 15, 2025 | 32.45 | 32.64 | 31.00 | 31.99 | 31.99 | -1.42% | 695,966 |